Shizuki Electric Company Inc. (TYO:6994)
Japan · Delayed Price · Currency is JPY 908.00
+66.00 (7.84%)
Jan 22, 2026, 3:30 PM JST
Shizuki Electric Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 857.00 | 909.00 | 854.00 | 908.00 | 908.00 | 7.84% | 239,300 |
| Jan 21, 2026 | 830.00 | 850.00 | 826.00 | 842.00 | 842.00 | -2.66% | 134,900 |
| Jan 20, 2026 | 849.00 | 868.00 | 843.00 | 865.00 | 865.00 | 2.13% | 212,700 |
| Jan 19, 2026 | 855.00 | 855.00 | 834.00 | 847.00 | 847.00 | -1.51% | 115,200 |
| Jan 16, 2026 | 853.00 | 869.00 | 837.00 | 860.00 | 860.00 | - | 228,500 |
| Jan 15, 2026 | 860.00 | 886.00 | 852.00 | 860.00 | 860.00 | - | 296,800 |
| Jan 14, 2026 | 860.00 | 867.00 | 851.00 | 860.00 | 860.00 | 0.82% | 398,300 |
| Jan 13, 2026 | 834.00 | 857.00 | 831.00 | 853.00 | 853.00 | 3.14% | 164,700 |
| Jan 9, 2026 | 839.00 | 839.00 | 811.00 | 827.00 | 827.00 | -0.60% | 149,900 |
| Jan 8, 2026 | 860.00 | 862.00 | 830.00 | 832.00 | 832.00 | -4.70% | 228,400 |
| Jan 7, 2026 | 851.00 | 875.00 | 845.00 | 873.00 | 873.00 | 1.75% | 117,400 |
| Jan 6, 2026 | 830.00 | 863.00 | 829.00 | 858.00 | 858.00 | 2.26% | 149,100 |
| Jan 5, 2026 | 865.00 | 882.00 | 835.00 | 839.00 | 839.00 | -2.33% | 186,800 |
| Dec 30, 2025 | 859.00 | 876.00 | 856.00 | 859.00 | 859.00 | -1.72% | 138,600 |
| Dec 29, 2025 | 891.00 | 891.00 | 864.00 | 874.00 | 874.00 | -2.24% | 144,600 |
| Dec 26, 2025 | 908.00 | 910.00 | 889.00 | 894.00 | 894.00 | -1.54% | 148,700 |
| Dec 25, 2025 | 897.00 | 913.00 | 888.00 | 908.00 | 908.00 | 2.83% | 136,900 |
| Dec 24, 2025 | 891.00 | 918.00 | 881.00 | 883.00 | 883.00 | -1.01% | 181,900 |
| Dec 23, 2025 | 871.00 | 899.00 | 865.00 | 892.00 | 892.00 | 3.24% | 155,900 |
| Dec 22, 2025 | 890.00 | 892.00 | 861.00 | 864.00 | 864.00 | -1.59% | 142,600 |
| Dec 19, 2025 | 829.00 | 878.00 | 822.00 | 878.00 | 878.00 | 6.17% | 228,800 |
| Dec 18, 2025 | 853.00 | 857.00 | 820.00 | 827.00 | 827.00 | -6.34% | 312,400 |
| Dec 17, 2025 | 868.00 | 889.00 | 856.00 | 883.00 | 883.00 | 1.73% | 162,400 |
| Dec 16, 2025 | 905.00 | 913.00 | 860.00 | 868.00 | 868.00 | -4.41% | 206,600 |
| Dec 15, 2025 | 879.00 | 916.00 | 874.00 | 908.00 | 908.00 | 1.00% | 142,600 |
| Dec 12, 2025 | 909.00 | 916.00 | 889.00 | 899.00 | 899.00 | -1.10% | 234,400 |
| Dec 11, 2025 | 920.00 | 921.00 | 896.00 | 909.00 | 909.00 | -0.76% | 195,100 |
| Dec 10, 2025 | 914.00 | 950.00 | 907.00 | 916.00 | 916.00 | -0.11% | 251,800 |
| Dec 9, 2025 | 979.00 | 979.00 | 901.00 | 917.00 | 917.00 | -7.75% | 523,100 |
| Dec 8, 2025 | 918.00 | 1,010.00 | 913.00 | 994.00 | 994.00 | 8.28% | 542,300 |
| Dec 5, 2025 | 875.00 | 932.00 | 871.00 | 918.00 | 918.00 | 6.74% | 391,400 |
| Dec 4, 2025 | 862.00 | 866.00 | 839.00 | 860.00 | 860.00 | 0.35% | 167,000 |
| Dec 3, 2025 | 856.00 | 866.00 | 848.00 | 857.00 | 857.00 | 0.23% | 125,200 |
| Dec 2, 2025 | 887.00 | 887.00 | 851.00 | 855.00 | 855.00 | -2.51% | 174,700 |
| Dec 1, 2025 | 892.00 | 909.00 | 861.00 | 877.00 | 877.00 | -0.90% | 315,100 |
| Nov 28, 2025 | 837.00 | 894.00 | 824.00 | 885.00 | 885.00 | 5.99% | 353,700 |
| Nov 27, 2025 | 803.00 | 840.00 | 795.00 | 835.00 | 835.00 | 5.56% | 162,900 |
| Nov 26, 2025 | 772.00 | 795.00 | 765.00 | 791.00 | 791.00 | 2.33% | 101,900 |
| Nov 25, 2025 | 783.00 | 785.00 | 763.00 | 773.00 | 773.00 | - | 73,500 |
| Nov 21, 2025 | 763.00 | 794.00 | 760.00 | 773.00 | 773.00 | -2.52% | 165,300 |
| Nov 20, 2025 | 776.00 | 796.00 | 770.00 | 793.00 | 793.00 | 5.73% | 143,500 |
| Nov 19, 2025 | 768.00 | 776.00 | 739.00 | 750.00 | 750.00 | -3.35% | 180,600 |
| Nov 18, 2025 | 787.00 | 792.00 | 762.00 | 776.00 | 776.00 | -3.00% | 208,900 |
| Nov 17, 2025 | 815.00 | 815.00 | 791.00 | 800.00 | 800.00 | -1.48% | 140,300 |
| Nov 14, 2025 | 820.00 | 835.00 | 803.00 | 812.00 | 812.00 | -2.75% | 188,200 |
| Nov 13, 2025 | 810.00 | 835.00 | 810.00 | 835.00 | 835.00 | 4.64% | 268,500 |
| Nov 12, 2025 | 785.00 | 799.00 | 777.00 | 798.00 | 798.00 | 1.14% | 189,400 |
| Nov 11, 2025 | 764.00 | 796.00 | 756.00 | 789.00 | 789.00 | 2.73% | 320,000 |
| Nov 10, 2025 | 740.00 | 768.00 | 729.00 | 768.00 | 768.00 | 5.79% | 265,600 |
| Nov 7, 2025 | 756.00 | 758.00 | 721.00 | 726.00 | 726.00 | -4.85% | 352,600 |